IBIT281215P00025000
IBIT Dec 15 2028 25.00 Put
optionOPRA
EODOct 14, 2026
2.35USD13Vol2,530OI
IBIT281215P00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +4.911% | 13 | 2,560 | 0.000% |
| 2026-10-13 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -0.885% | 10 | 2,560 | +4.911% |
| 2026-10-09 | 2.1500 | 2.2600 | 2.1500 | 2.2600 | -5.042% | 16 | 2,544 | +3.982% |
| 2026-10-08 | 2.3100 | 2.3800 | 2.3100 | 2.3800 | +10.698% | 2 | 2,542 | -1.261% |
| 2026-10-06 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -3.587% | 1 | 2,541 | +9.302% |
| 2026-10-05 | 2.2300 | 2.2400 | 2.2300 | 2.2300 | -3.463% | 5 | 2,536 | +5.381% |
| 2026-10-02 | 2.2800 | 2.3100 | 2.2800 | 2.3100 | -5.714% | 2 | 2,547 | +1.732% |
| 2026-10-01 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -4.669% | 13 | 2,547 | -4.082% |
| 2026-09-28 | 2.5700 | 2.5800 | 2.5700 | 2.5700 | -6.204% | 140 | 2,580 | -8.560% |
| 2026-09-24 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -0.364% | 1 | 2,581 | -14.234% |
| 2026-09-23 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -14.861% | 13 | 2,594 | -14.545% |
| 2026-09-16 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 0.000% | 1 | 2,594 | -27.245% |
| 2026-09-15 | 3.2200 | 3.2300 | 3.2200 | 3.2300 | +3.859% | 4 | 2,590 | -27.245% |
| 2026-09-14 | 3.1900 | 3.1900 | 3.1100 | 3.1100 | -3.416% | 6 | 2,591 | -24.437% |
| 2026-09-11 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | -5.572% | 5 | 2,591 | -27.019% |
| 2026-09-09 | 3.3000 | 3.4100 | 3.3000 | 3.4100 | -1.159% | 13 | 2,591 | -31.085% |
| 2026-09-08 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +3.604% | 6 | 2,595 | -31.884% |
| 2026-09-04 | 3.2600 | 3.3800 | 3.1200 | 3.3300 | +0.604% | 104 | 2,491 | -29.429% |
| 2026-09-03 | 3.3500 | 3.3500 | 3.3100 | 3.3100 | -11.733% | 3 | 2,490 | -29.003% |
| 2026-08-28 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +5.634% | 10 | 2,490 | -37.333% |
| 2026-08-27 | 3.6700 | 3.8000 | 3.5500 | 3.5500 | -5.333% | 8 | 2,496 | -33.803% |
| 2026-08-26 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -0.266% | 1 | 2,497 | -37.333% |
| 2026-08-25 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -2.338% | 5 | 2,497 | -37.500% |
| 2026-08-24 | 3.7700 | 3.8500 | 3.7000 | 3.8500 | -5.405% | 26 | 2,486 | -38.961% |
| 2026-08-20 | 4.1500 | 4.1500 | 4.0500 | 4.0700 | -5.349% | 15 | 2,483 | -42.260% |
| 2026-08-19 | 4.3500 | 4.3700 | 4.2400 | 4.3000 | -4.444% | 103 | 2,381 | -45.349% |
| 2026-08-17 | 4.4500 | 4.5000 | 4.4500 | 4.5000 | -1.961% | 506 | 1,876 | -47.778% |
| 2026-08-14 | 4.5700 | 4.5900 | 4.5700 | 4.5900 | +3.846% | 7 | 1,874 | -48.802% |
| 2026-08-12 | 4.4500 | 4.4500 | 4.4200 | 4.4200 | -0.450% | 30 | 1,844 | -46.833% |
| 2026-08-11 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | +0.680% | 1 | 1,843 | -47.072% |
| 2026-08-10 | 4.4000 | 4.4100 | 4.3500 | 4.4100 | +1.379% | 489 | 1,688 | -46.712% |
| 2026-08-07 | 4.3500 | 4.4000 | 4.3500 | 4.3500 | 0.000% | 211 | 1,688 | -45.977% |
| 2026-08-06 | 4.3500 | 4.4500 | 4.3500 | 4.3500 | +3.571% | 45 | 1,657 | -45.977% |
| 2026-08-05 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -0.943% | 10 | 1,667 | -44.048% |
| 2026-08-04 | 4.2000 | 4.2400 | 4.2000 | 4.2400 | +0.236% | 11 | 1,656 | -44.575% |
| 2026-08-03 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | -0.704% | 1 | 1,655 | -44.444% |
| 2026-07-31 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | +1.429% | 1 | 1,654 | -44.836% |
| 2026-07-29 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -0.943% | 2 | 1,656 | -44.048% |
| 2026-07-28 | 4.2600 | 4.2600 | 4.2400 | 4.2400 | +2.913% | 2 | 1,654 | -44.575% |
| 2026-07-27 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -1.905% | 1 | 1,653 | -42.961% |
| 2026-07-24 | 4.2200 | 4.2200 | 4.2000 | 4.2000 | 0.000% | 7 | 1,646 | -44.048% |
| 2026-07-23 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +2.439% | 2 | 1,648 | -44.048% |
| 2026-07-22 | 4.0800 | 4.1000 | 4.0800 | 4.1000 | +1.737% | 20 | 1,645 | -42.683% |
| 2026-07-21 | 4.0500 | 4.0500 | 4.0300 | 4.0300 | -3.819% | 1,015 | 1,645 | -41.687% |
| 2026-07-20 | 4.2000 | 4.2500 | 4.1900 | 4.1900 | -2.103% | 9 | 1,642 | -43.914% |
| 2026-07-16 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | +0.706% | 5 | 1,647 | -45.093% |
| 2026-07-15 | 4.2500 | 4.2500 | 4.2200 | 4.2500 | -5.556% | 13 | 1,663 | -44.706% |
| 2026-07-13 | 4.5500 | 4.5500 | 4.5000 | 4.5000 | +1.124% | 22 | 1,659 | -47.778% |
| 2026-07-10 | 4.3700 | 4.4500 | 4.3700 | 4.4500 | -4.301% | 12 | 1,664 | -47.191% |
| 2026-07-08 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +2.876% | 1 | 1,665 | -49.462% |
| 2026-07-06 | 4.7900 | 4.7900 | 4.5200 | 4.5200 | -6.804% | 7 | 1,660 | -48.009% |
| 2026-07-01 | 4.8500 | 4.9000 | 4.8500 | 4.8500 | -3.000% | 47 | 1,703 | -51.546% |
| 2026-06-30 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | +1.010% | 55 | 1,668 | -53.000% |
| 2026-06-29 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -0.602% | 10 | 1,658 | -52.525% |
| 2026-06-26 | 5.1000 | 5.1000 | 4.9800 | 4.9800 | -1.969% | 1,001 | 980 | -52.811% |
| 2026-06-25 | 5.1700 | 5.1700 | 5.0800 | 5.0800 | +1.600% | 23 | 979 | -53.740% |
| 2026-06-24 | 4.8500 | 5.0000 | 4.8500 | 5.0000 | +6.157% | 20 | 969 | -53.000% |
| 2026-06-23 | 4.7200 | 4.7500 | 4.7100 | 4.7100 | +2.838% | 5 | 968 | -50.106% |
| 2026-06-22 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | -3.579% | 5 | 968 | -48.690% |
| 2026-06-18 | 4.7600 | 4.7600 | 4.7100 | 4.7500 | +3.261% | 5 | 970 | -50.526% |
| 2026-06-17 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +1.099% | 1 | 969 | -48.913% |
| 2026-06-16 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +0.664% | 5 | 964 | -48.352% |
| 2026-06-15 | 4.3700 | 4.5300 | 4.3700 | 4.5200 | -6.996% | 101 | 977 | -48.009% |
| 2026-06-12 | 4.8100 | 4.8600 | 4.8100 | 4.8600 | -3.762% | 3 | 990 | -51.646% |
| 2026-06-11 | 5.0700 | 5.0700 | 5.0500 | 5.0500 | -1.942% | 15 | 990 | -53.465% |
| 2026-06-10 | 5.0000 | 5.3000 | 5.0000 | 5.1500 | -0.962% | 32 | 985 | -54.369% |
| 2026-06-09 | 5.1900 | 5.2500 | 5.1900 | 5.2000 | +4.000% | 110 | 875 | -54.808% |
| 2026-06-08 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -6.716% | 3 | 872 | -53.000% |
| 2026-06-05 | 5.2500 | 5.4500 | 5.1900 | 5.3600 | +7.200% | 177 | 750 | -56.157% |
| 2026-06-04 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +4.384% | 11 | 739 | -53.000% |
| 2026-06-03 | 4.6700 | 4.7900 | 4.5500 | 4.7900 | +4.130% | 12 | 729 | -50.939% |
| 2026-06-02 | 4.6000 | 4.6500 | 4.6000 | 4.6000 | +7.981% | 61 | 671 | -48.913% |
| 2026-06-01 | 4.3000 | 4.3000 | 4.2200 | 4.2600 | +2.651% | 522 | 660 | -44.836% |
| 2026-05-29 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -1.190% | 1 | 660 | -43.373% |
| 2026-05-27 | 4.1500 | 4.2000 | 4.1500 | 4.2000 | +3.704% | 3 | 660 | -44.048% |
| 2026-05-26 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -2.410% | 500 | 160 | -41.975% |
| 2026-05-20 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -1.659% | 1 | 160 | -43.373% |
| 2026-05-19 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -0.706% | 4 | 161 | -44.313% |
| 2026-05-14 | 4.2200 | 4.2500 | 4.2200 | 4.2500 | -0.701% | 2 | 161 | -44.706% |
| 2026-05-13 | 4.3400 | 4.3400 | 4.2600 | 4.2800 | +1.905% | 6 | 162 | -45.093% |
| 2026-05-12 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -0.474% | 1 | 163 | -44.048% |
| 2026-05-11 | 4.1800 | 4.2200 | 4.1800 | 4.2200 | -2.989% | 14 | 163 | -44.313% |
| 2026-05-07 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 0.000% | 1 | 162 | -45.977% |
| 2026-05-05 | 4.3600 | 4.3600 | 4.3500 | 4.3500 | -0.458% | 2 | 161 | -45.977% |
| 2026-05-04 | 4.3700 | 4.3700 | 4.3300 | 4.3700 | -1.798% | 4 | 157 | -46.224% |
| 2026-05-01 | 4.4600 | 4.4600 | 4.4500 | 4.4500 | -3.261% | 3 | 158 | -47.191% |
| 2026-04-29 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -4.959% | 1 | 157 | -48.913% |
| 2026-04-21 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | -0.206% | 10 | 157 | -51.446% |
| 2026-04-20 | 4.9000 | 4.9000 | 4.8500 | 4.8500 | +1.677% | 2 | 157 | -51.546% |
| 2026-04-17 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | -4.024% | 5 | 155 | -50.734% |
| 2026-04-15 | 4.9800 | 4.9800 | 4.9700 | 4.9700 | -7.963% | 2 | 150 | -52.716% |
| 2026-04-13 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +4.247% | 3 | 152 | -56.481% |
| 2026-04-10 | 5.2500 | 5.2500 | 5.1800 | 5.1800 | -9.913% | 13 | 149 | -54.633% |
| 2026-04-06 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -2.542% | 40 | 143 | -59.130% |
| 2026-04-02 | 5.9600 | 5.9600 | 5.9000 | 5.9000 | +1.375% | 16 | 142 | -60.169% |
| 2026-03-30 | 5.8200 | 5.8300 | 5.8200 | 5.8200 | -2.513% | 15 | 142 | -59.622% |
| 2026-03-27 | 5.9200 | 5.9700 | 5.9200 | 5.9700 | +8.545% | 22 | 132 | -60.637% |
| 2026-03-26 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -1.434% | 20 | 110 | -57.273% |
| 2026-03-23 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | -1.239% | 20 | 90 | -57.885% |
| 2026-03-20 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -0.353% | 45 | 70 | -58.407% |
| 2026-03-19 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | -5.500% | 3 | 25 | -58.554% |
| 2026-03-09 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -1.639% | 1 | 22 | -60.833% |
| 2026-03-03 | 5.6800 | 6.1000 | 5.6800 | 6.1000 | 0.000% | 22 | 21 | -61.475% |